Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
16.27
+0.23 (1.43%)
At close: May 18, 2026, 4:00 PM EDT
16.16
-0.11 (-0.68%)
After-hours: May 18, 2026, 7:00 PM EDT

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202615.8616.4715.8616.2716.271.43%95,381
May 15, 202616.3616.5015.9016.0416.04-2.79%99,582
May 14, 202616.4016.6216.2416.5016.500.30%29,419
May 13, 202616.3016.4916.1016.4516.450.61%87,670
May 12, 202616.3916.5216.1616.3516.35-2.33%89,021
May 11, 202616.9417.1716.6116.7416.46-0.18%121,233
May 8, 202616.8017.0116.4416.7716.490.06%84,339
May 7, 202617.1117.1916.6516.7616.48-2.05%74,528
May 6, 202617.2717.3616.8317.1116.83-0.70%81,466
May 5, 202616.8917.3116.8917.2316.953.42%65,927
May 4, 202616.8717.0816.0916.6616.39-1.01%203,288
May 1, 202617.7417.8916.8116.8316.55-1.06%110,579
Apr 30, 202616.9317.2916.8217.0116.731.07%58,413
Apr 29, 202616.7617.4216.7316.8316.550.06%86,152
Apr 28, 202616.6916.9316.3316.8216.540.30%133,154
Apr 27, 202617.1217.1216.1116.7716.49-2.04%202,307
Apr 24, 202618.0018.4916.6117.1216.84-2.06%181,550
Apr 23, 202618.1218.3817.2617.4817.19-4.32%136,331
Apr 22, 202618.5418.6418.2018.2717.97-0.49%56,224
Apr 21, 202618.7119.0418.2618.3618.06-1.18%86,135
Apr 20, 202618.8018.9918.4518.5818.27-1.06%101,275
Apr 17, 202618.6019.2518.3418.7818.471.90%122,083
Apr 16, 202618.2918.6418.2918.4318.130.66%45,050
Apr 15, 202618.8018.8018.2018.3118.01-1.72%53,367
Apr 14, 202618.6318.8918.5218.6318.32-0.16%67,811
Apr 13, 202618.2418.8818.2418.6618.352.02%161,998
Apr 10, 202618.5018.7918.2618.2917.99-1.14%56,933
Apr 9, 202618.0418.8018.0418.5018.202.44%67,379
Apr 8, 202618.0018.4417.8918.0617.762.91%101,953
Apr 7, 202617.4817.6017.1617.5517.260.46%81,303
Apr 6, 202616.9717.5016.9717.4717.183.25%90,593
Apr 2, 202616.7717.1016.3316.9216.64-0.99%54,717
Apr 1, 202617.0017.4017.0017.0916.811.36%73,717
Mar 31, 202616.8116.9216.2516.8616.581.32%80,169
Mar 30, 202617.0017.0016.3416.6416.37-1.36%106,000
Mar 27, 202616.9417.1916.8016.8716.59-1.06%81,684
Mar 26, 202617.3017.4516.7917.0516.77-0.58%58,626
Mar 25, 202617.1517.3016.9717.1516.870.65%71,125
Mar 24, 202616.8417.1116.7617.0416.76-0.12%82,809
Mar 23, 202616.8617.2416.6517.0616.782.34%109,266
Mar 20, 202617.1717.1816.5216.6716.40-2.46%120,879
Mar 19, 202616.7617.2216.7017.0916.810.23%73,378
Mar 18, 202617.0817.4116.9317.0516.77-1.50%58,106
Mar 17, 202616.9617.4916.9617.3117.022.73%100,756
Mar 16, 202616.8817.1516.7216.8516.570.48%79,360
Mar 13, 202616.4517.0216.4516.7716.490.48%67,135
Mar 12, 202617.2017.4016.6916.6916.42-3.41%77,716
Mar 11, 202617.5517.5517.0617.2817.00-0.92%65,265
Mar 10, 202617.3517.7417.1817.4417.150.58%77,438
Mar 9, 202617.2117.4816.5517.3417.05-1.03%160,668